Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
2.480
+0.100 (4.20%)
Mar 9, 2026, 3:24 PM EDT - Market open
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.31 | 2.45 | 2.27 | 2.40 | - | 0.84% | 1,857,758 |
| Mar 6, 2026 | 2.51 | 2.51 | 2.37 | 2.38 | 2.38 | -8.11% | 4,614,412 |
| Mar 5, 2026 | 2.61 | 2.72 | 2.52 | 2.59 | 2.59 | -2.63% | 3,256,044 |
| Mar 4, 2026 | 2.74 | 2.80 | 2.65 | 2.66 | 2.66 | 3.50% | 3,328,237 |
| Mar 3, 2026 | 2.63 | 2.73 | 2.56 | 2.57 | 2.57 | -8.21% | 2,757,077 |
| Mar 2, 2026 | 2.61 | 2.86 | 2.56 | 2.80 | 2.80 | 2.19% | 2,729,591 |
| Feb 27, 2026 | 2.73 | 2.78 | 2.67 | 2.74 | 2.74 | -2.49% | 2,022,241 |
| Feb 26, 2026 | 2.74 | 2.81 | 2.66 | 2.81 | 2.81 | 2.55% | 1,524,112 |
| Feb 25, 2026 | 2.74 | 2.83 | 2.72 | 2.74 | 2.74 | 1.11% | 1,818,027 |
| Feb 24, 2026 | 2.63 | 2.77 | 2.60 | 2.71 | 2.71 | 2.26% | 2,123,657 |
| Feb 23, 2026 | 2.60 | 2.76 | 2.58 | 2.65 | 2.65 | - | 2,313,318 |
| Feb 20, 2026 | 2.74 | 2.76 | 2.59 | 2.65 | 2.65 | -4.68% | 2,490,205 |
| Feb 19, 2026 | 2.67 | 2.79 | 2.63 | 2.78 | 2.78 | 2.96% | 1,882,183 |
| Feb 18, 2026 | 2.67 | 2.75 | 2.56 | 2.70 | 2.70 | 1.50% | 2,588,247 |
| Feb 17, 2026 | 2.54 | 2.69 | 2.47 | 2.66 | 2.66 | 4.31% | 4,423,189 |
| Feb 13, 2026 | 2.46 | 2.65 | 2.45 | 2.55 | 2.55 | 5.37% | 2,585,809 |
| Feb 12, 2026 | 2.62 | 2.62 | 2.40 | 2.42 | 2.42 | -6.92% | 2,853,570 |
| Feb 11, 2026 | 2.67 | 2.67 | 2.53 | 2.60 | 2.60 | -1.52% | 2,186,072 |
| Feb 10, 2026 | 2.76 | 2.80 | 2.63 | 2.64 | 2.64 | -4.35% | 1,890,693 |
| Feb 9, 2026 | 2.71 | 2.83 | 2.61 | 2.76 | 2.76 | 2.41% | 2,608,882 |
| Feb 6, 2026 | 2.62 | 2.73 | 2.53 | 2.70 | 2.70 | 6.52% | 3,746,120 |
| Feb 5, 2026 | 2.83 | 2.86 | 2.47 | 2.53 | 2.53 | -13.06% | 6,594,097 |
| Feb 4, 2026 | 3.08 | 3.12 | 2.81 | 2.91 | 2.91 | -5.83% | 4,374,841 |
| Feb 3, 2026 | 3.06 | 3.18 | 2.96 | 3.09 | 3.09 | 2.32% | 3,180,151 |
| Feb 2, 2026 | 2.90 | 3.09 | 2.90 | 3.02 | 3.02 | 1.00% | 2,485,936 |
| Jan 30, 2026 | 2.96 | 3.06 | 2.88 | 2.99 | 2.99 | -1.32% | 3,259,752 |
| Jan 29, 2026 | 2.93 | 3.11 | 2.88 | 3.03 | 3.03 | 3.06% | 3,720,030 |
| Jan 28, 2026 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | -1.34% | 2,735,054 |
| Jan 27, 2026 | 2.90 | 2.99 | 2.87 | 2.98 | 2.98 | 3.11% | 2,174,522 |
| Jan 26, 2026 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -0.69% | 2,639,587 |
| Jan 23, 2026 | 3.14 | 3.14 | 2.90 | 2.91 | 2.91 | -7.91% | 3,633,069 |
| Jan 22, 2026 | 3.05 | 3.20 | 3.02 | 3.16 | 3.16 | 4.64% | 3,056,618 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 2,885,987 |
| Jan 20, 2026 | 2.93 | 3.00 | 2.85 | 2.90 | 2.90 | -3.97% | 4,897,141 |
| Jan 16, 2026 | 3.10 | 3.15 | 3.01 | 3.02 | 3.02 | -0.98% | 2,713,454 |
| Jan 15, 2026 | 3.34 | 3.39 | 3.05 | 3.05 | 3.05 | -8.96% | 4,468,306 |
| Jan 14, 2026 | 3.30 | 3.45 | 3.30 | 3.35 | 3.35 | 1.21% | 2,587,315 |
| Jan 13, 2026 | 3.45 | 3.47 | 3.24 | 3.31 | 3.31 | -2.65% | 3,211,990 |
| Jan 12, 2026 | 3.37 | 3.47 | 3.23 | 3.40 | 3.40 | 1.95% | 3,599,587 |
| Jan 9, 2026 | 3.51 | 3.51 | 3.25 | 3.34 | 3.34 | -3.05% | 7,613,281 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.42 | 3.44 | 3.44 | -14.43% | 7,408,752 |
| Jan 7, 2026 | 3.95 | 4.16 | 3.94 | 4.02 | 4.02 | 3.08% | 4,367,902 |
| Jan 6, 2026 | 3.75 | 3.90 | 3.66 | 3.90 | 3.90 | 4.28% | 2,905,134 |
| Jan 5, 2026 | 3.65 | 3.83 | 3.61 | 3.74 | 3.74 | 3.60% | 3,538,297 |
| Jan 2, 2026 | 3.55 | 3.81 | 3.49 | 3.61 | 3.61 | 3.44% | 3,614,406 |
| Dec 31, 2025 | 3.46 | 3.54 | 3.42 | 3.49 | 3.49 | - | 1,986,265 |
| Dec 30, 2025 | 3.46 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 2,134,205 |
| Dec 29, 2025 | 3.50 | 3.57 | 3.44 | 3.45 | 3.45 | -3.36% | 1,786,062 |
| Dec 26, 2025 | 3.56 | 3.60 | 3.46 | 3.57 | 3.57 | 0.28% | 1,833,490 |
| Dec 24, 2025 | 3.55 | 3.60 | 3.51 | 3.56 | 3.56 | 1.14% | 1,009,791 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.45 | 3.52 | 3.52 | -4.09% | 2,150,522 |
| Dec 22, 2025 | 3.43 | 3.79 | 3.39 | 3.67 | 3.67 | 8.58% | 3,570,916 |
| Dec 19, 2025 | 3.44 | 3.54 | 3.37 | 3.38 | 3.38 | -0.88% | 9,818,925 |
| Dec 18, 2025 | 3.48 | 3.59 | 3.39 | 3.41 | 3.41 | 0.59% | 2,718,968 |
| Dec 17, 2025 | 3.57 | 3.64 | 3.36 | 3.39 | 3.39 | -4.51% | 2,815,901 |
| Dec 16, 2025 | 3.37 | 3.60 | 3.35 | 3.55 | 3.55 | 4.72% | 2,824,946 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.36 | 3.39 | 3.39 | -6.87% | 3,254,026 |
| Dec 12, 2025 | 3.83 | 3.83 | 3.50 | 3.64 | 3.64 | -5.21% | 4,879,071 |
| Dec 11, 2025 | 3.92 | 3.94 | 3.74 | 3.84 | 3.84 | -3.27% | 3,386,076 |
| Dec 10, 2025 | 3.73 | 4.06 | 3.63 | 3.97 | 3.97 | 12.78% | 7,689,881 |
| Dec 9, 2025 | 3.45 | 3.59 | 3.36 | 3.52 | 3.52 | 2.03% | 2,580,757 |
| Dec 8, 2025 | 3.67 | 3.69 | 3.41 | 3.45 | 3.45 | -3.63% | 2,813,237 |
| Dec 5, 2025 | 3.73 | 3.78 | 3.49 | 3.58 | 3.58 | -4.02% | 4,253,772 |
| Dec 4, 2025 | 3.30 | 3.96 | 3.29 | 3.73 | 3.73 | 13.37% | 10,764,508 |
| Dec 3, 2025 | 3.05 | 3.30 | 3.05 | 3.29 | 3.29 | 8.58% | 3,099,880 |
| Dec 2, 2025 | 3.07 | 3.19 | 2.99 | 3.03 | 3.03 | -0.33% | 3,249,764 |
| Dec 1, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | -4.10% | 3,602,261 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 1,455,765 |
| Nov 26, 2025 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | 0.65% | 2,838,849 |
| Nov 25, 2025 | 2.96 | 3.08 | 2.90 | 3.07 | 3.07 | 3.72% | 3,676,084 |
| Nov 24, 2025 | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | 1.02% | 3,002,628 |
| Nov 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.78% | 4,051,245 |
| Nov 20, 2025 | 2.95 | 3.11 | 2.76 | 2.77 | 2.77 | -3.15% | 5,997,847 |
| Nov 19, 2025 | 2.87 | 3.07 | 2.86 | 2.86 | 2.86 | 0.70% | 3,434,309 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.73 | 2.84 | 2.84 | -0.70% | 4,512,033 |
| Nov 17, 2025 | 2.79 | 3.07 | 2.76 | 2.86 | 2.86 | 1.42% | 5,133,307 |
| Nov 14, 2025 | 2.61 | 2.99 | 2.61 | 2.82 | 2.82 | 6.82% | 7,301,245 |
| Nov 13, 2025 | 2.98 | 3.06 | 2.60 | 2.64 | 2.64 | -22.35% | 18,227,453 |
| Nov 12, 2025 | 3.46 | 3.52 | 3.35 | 3.40 | 3.40 | -1.45% | 4,074,206 |
| Nov 11, 2025 | 3.32 | 3.46 | 3.23 | 3.45 | 3.45 | 3.92% | 3,393,568 |
| Nov 10, 2025 | 3.48 | 3.56 | 3.29 | 3.32 | 3.32 | -0.45% | 3,122,909 |
| Nov 7, 2025 | 3.42 | 3.49 | 3.23 | 3.34 | 3.34 | -7.10% | 4,413,630 |
| Nov 6, 2025 | 3.81 | 3.81 | 3.55 | 3.59 | 3.59 | -5.77% | 2,995,148 |
| Nov 5, 2025 | 3.90 | 3.94 | 3.70 | 3.81 | 3.81 | -3.30% | 3,293,875 |
| Nov 4, 2025 | 3.87 | 4.11 | 3.87 | 3.94 | 3.94 | -4.14% | 3,257,963 |
| Nov 3, 2025 | 4.27 | 4.28 | 3.94 | 4.11 | 4.11 | -3.97% | 3,738,734 |
| Oct 31, 2025 | 4.13 | 4.38 | 4.09 | 4.28 | 4.28 | 4.65% | 3,891,599 |
| Oct 30, 2025 | 4.22 | 4.32 | 4.09 | 4.09 | 4.09 | -6.41% | 2,710,818 |
| Oct 29, 2025 | 4.42 | 4.51 | 4.30 | 4.37 | 4.37 | -0.68% | 4,030,757 |
| Oct 28, 2025 | 4.51 | 4.53 | 4.35 | 4.40 | 4.40 | -2.22% | 2,883,109 |
| Oct 27, 2025 | 4.35 | 4.56 | 4.15 | 4.50 | 4.50 | 5.39% | 4,721,457 |
| Oct 24, 2025 | 4.44 | 4.53 | 4.25 | 4.27 | 4.27 | -0.12% | 3,643,204 |
| Oct 23, 2025 | 4.28 | 4.36 | 4.21 | 4.28 | 4.28 | -0.23% | 2,928,163 |
| Oct 22, 2025 | 4.54 | 4.62 | 4.13 | 4.29 | 4.29 | -7.05% | 5,297,618 |
| Oct 21, 2025 | 4.76 | 4.77 | 4.48 | 4.61 | 4.61 | -4.06% | 4,036,530 |
| Oct 20, 2025 | 4.73 | 4.99 | 4.73 | 4.81 | 4.81 | 6.07% | 5,069,303 |
| Oct 17, 2025 | 4.64 | 4.74 | 4.34 | 4.53 | 4.53 | -6.98% | 7,063,041 |
| Oct 16, 2025 | 4.88 | 5.23 | 4.73 | 4.87 | 4.87 | -2.60% | 9,958,358 |
| Oct 15, 2025 | 4.04 | 5.00 | 4.04 | 5.00 | 5.00 | 28.21% | 17,205,530 |
| Oct 14, 2025 | 3.56 | 4.01 | 3.45 | 3.90 | 3.90 | 6.56% | 6,427,552 |